Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2024 | 23.34 | 23.36 | 22.94 | 23.07 | 702,429 | -0.18(-0.77%) |
Sep 27, 2024 | 23.25 | 23.41 | 23.11 | 23.25 | 728,747 | +0.16(+0.69%) |
Sep 26, 2024 | 22.89 | 23.31 | 22.89 | 23.09 | 1,315,837 | +0.16(+0.70%) |
Sep 25, 2024 | 23.00 | 23.09 | 22.89 | 22.93 | 713,624 | -0.01(-0.04%) |
Sep 24, 2024 | 23.09 | 23.22 | 22.90 | 22.94 | 642,393 | -0.21(-0.91%) |
Sep 23, 2024 | 23.42 | 23.47 | 23.14 | 23.15 | 759,040 | -0.29(-1.24%) |
Sep 20, 2024 | 23.82 | 23.85 | 23.44 | 23.44 | 2,111,568 | -0.33(-1.39%) |
Sep 19, 2024 | 23.74 | 23.87 | 23.61 | 23.77 | 1,134,253 | +0.05(+0.21%) |
Sep 18, 2024 | 23.59 | 23.87 | 23.59 | 23.72 | 795,955 | +0.04(+0.17%) |
Sep 17, 2024 | 23.68 | 23.84 | 23.58 | 23.68 | 1,071,151 | +0.06(+0.25%) |
Sep 16, 2024 | 23.32 | 23.73 | 23.32 | 23.62 | 1,043,784 | +0.45(+1.94%) |
Sep 13, 2024 | 22.55 | 23.17 | 22.54 | 23.17 | 749,523 | +0.30(+1.31%) |
Sep 12, 2024 | 22.80 | 22.93 | 22.65 | 22.87 | 732,242 | +0.04(+0.18%) |
Sep 11, 2024 | 23.24 | 23.30 | 22.71 | 22.83 | 961,741 | -0.50(-2.14%) |
Sep 10, 2024 | 23.50 | 23.71 | 23.33 | 23.33 | 1,142,194 | -0.14(-0.60%) |
Sep 09, 2024 | 23.38 | 23.59 | 23.32 | 23.47 | 1,354,334 | +0.03(+0.13%) |
Sep 06, 2024 | 23.38 | 23.65 | 23.34 | 23.44 | 832,475 | -0.23(-0.97%) |
Sep 05, 2024 | 23.50 | 23.84 | 23.50 | 23.67 | 1,115,640 | +0.28(+1.20%) |
Sep 04, 2024 | 23.16 | 23.45 | 23.15 | 23.39 | 952,637 | +0.24(+1.04%) |
Sep 03, 2024 | 23.26 | 23.39 | 23.09 | 23.15 | 1,101,666 | -0.09(-0.39%) |
Aug 30, 2024 | 22.93 | 23.29 | 22.93 | 23.24 | 1,313,385 | +0.38(+1.66%) |
Aug 29, 2024 | 23.09 | 23.09 | 22.77 | 22.86 | 743,490 | -0.19(-0.82%) |
Aug 28, 2024 | 22.79 | 23.05 | 22.71 | 23.05 | 1,047,473 | +0.26(+1.14%) |
Aug 27, 2024 | 23.10 | 23.14 | 22.68 | 22.79 | 916,522 | -0.24(-1.04%) |
Aug 26, 2024 | 23.16 | 23.36 | 22.99 | 23.03 | 822,666 | -0.02(-0.09%) |
Aug 23, 2024 | 22.95 | 23.13 | 22.84 | 23.05 | 738,166 | +0.23(+1.01%) |
Aug 22, 2024 | 23.26 | 23.26 | 22.77 | 22.82 | 1,074,360 | -0.25(-1.08%) |
Aug 21, 2024 | 23.20 | 23.38 | 23.06 | 23.07 | 969,100 | -0.07(-0.30%) |
Aug 20, 2024 | 23.00 | 23.15 | 22.87 | 23.14 | 1,510,433 | +0.13(+0.56%) |
Aug 19, 2024 | 22.81 | 23.11 | 22.62 | 23.01 | 977,804 | +0.30(+1.32%) |
Aug 16, 2024 | 22.74 | 22.96 | 22.00 | 22.71 | 1,827,934 | +0.05(+0.22%) |
Aug 15, 2024 | 22.85 | 22.89 | 22.63 | 22.66 | 1,547,413 | -0.07(-0.31%) |
Aug 14, 2024 | 22.67 | 22.79 | 22.56 | 22.73 | 1,185,729 | +0.11(+0.49%) |
Aug 13, 2024 | 22.43 | 22.63 | 22.23 | 22.62 | 976,979 | +0.32(+1.43%) |
Aug 12, 2024 | 22.70 | 22.70 | 22.24 | 22.30 | 1,065,044 | -0.48(-2.11%) |
Aug 09, 2024 | 22.70 | 22.78 | 22.53 | 22.78 | 869,254 | +0.03(+0.13%) |
Aug 08, 2024 | 22.34 | 22.79 | 22.25 | 22.75 | 910,469 | +0.25(+1.11%) |
Aug 07, 2024 | 22.55 | 22.82 | 22.43 | 22.50 | 718,763 | -0.07(-0.31%) |
Aug 06, 2024 | 22.35 | 22.74 | 22.25 | 22.57 | 1,396,586 | +0.29(+1.30%) |
Aug 05, 2024 | 22.96 | 23.25 | 22.26 | 22.28 | 1,257,299 | -0.77(-3.34%) |
Aug 02, 2024 | 22.79 | 23.10 | 22.66 | 23.05 | 1,188,533 | +0.38(+1.68%) |